[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMBA":3,"homepage-market-summary":30,"stock-historical-AMBA":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMBA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ambarella, Inc. Ordinary Shares","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Ambarella Inc is a developer of low-power system-on-a-chip, or SoC, semiconductors and software for edge and physical artificial intelligence (AI) applications and intelligent automation. Its products are used in a wide variety of human viewing, computer vision for edge and physical AI applications, including a variety of video security cameras, automotive camera systems, fixed robots, autonomous mobile robots (AMRs), industrial applications, intelligent transportation systems, and consumer devices, such as action, drone and 360 degree cameras. The company operates as a single operating and reportable segment and derives substantially all of its revenue from development and sales of low-power AI-based processing and video and image processing SoC solutions.","374","Santa Clara, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},68.65,71.495,71.5,68.365,70.3,-1.65,-2.35,1359404.384381,21907,69.3405,227.59,5.55,988042.1037611836,28.4,3514,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":143,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},96.69,1101102,401902352.616799,67.64,"2025-04-22",[185,186,195,203,213,224,235,246,257,268,278,289,299,310,319,330,339,350,361,372,383,394,404,412,422,432,443,453,462,473,483,494,505,516,527,537,548,558,569,578,589,600,611,622,633,644,655,666,675,685,696,707,716,726,736,744,752,761,769,778,787,796,804,813,822,831,840,849,858,866,875,882,890,896,905,913,922,930,938,947,955,962,971,980,989,998,1005,1014,1022,1031,1040,1049,1058,1065,1073,1081,1089,1097,1105,1113,1122,1131,1140,1149,1157,1164,1173,1180,1188,1196,1205,1214,1221,1228,1236,1245,1254,1263,1271,1279,1287,1295,1303,1312,1321,1329,1337,1344,1353,1362,1371,1380,1389,1397,1406,1413,1421,1428,1436,1445,1452,1460,1469,1477,1483,1491,1500,1508,1516,1525,1533,1541,1549,1556,1563,1569,1575,1583,1589,1598,1607,1615,1622,1630,1638,1647,1655,1664,1673,1681,1689,1697,1705,1712,1721,1729,1737,1744,1750,1758,1766,1772,1776,1784,1789,1796,1804,1813,1822,1829,1837,1846,1853,1859,1867,1873,1880,1887,1896,1903,1909,1917,1923,1929,1936,1944,1949,1957,1964,1970,1976,1983,1989,1997,2005,2014,2022,2031,2040,2046,2054,2061,2069,2076,2085,2094,2102,2110,2117,2125,2131,2139,2146,2152,2161,2167,2174,2183,2189,2196,2202,2209,2217,2224,2232,2241,2250,2257,2265,2272,2278,2284,2291,2298,2304,2309,2316,2323,2327,2334,2342,2348,2356,2364,2370,2377,2386,2392,2397,2403,2411,2416,2423,2427,2436,2443,2448,2453,2459,2464,2471,2479,2484,2490,2496,2502,2509,2513,2521,2528,2535,2540,2548,2555,2562,2569,2576,2583,2590,2598,2602,2606,2612,2617,2624,2629,2636,2643,2649,2656,2663,2670,2678,2686,2691,2695,2700,2704,2710,2717,2725,2730,2739,2748,2756,2763,2766,2773,2781,2787,2793,2799,2806,2812,2821,2824,2830,2838,2847,2851,2856,2863,2869,2877,2884,2890,2896,2904,2911,2916,2924,2933,2941,2947,2956,2962,2969,2978,2984,2991,2998,3006,3013,3021,3030],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},69.51,70.95,68.47,0.79,1.14,580923.605396,15972,70.0561,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":132,"percent_change":117,"volume":200,"transactions":201,"vwap":202},"2026-09-30",69.03,70.71,67.8659,857527.861284,16252,69.4723,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":73,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",69.46,69.7,67.74,68.73,0.07,929735.445836,14661,68.721,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",71.59,72.03,68.11,68.68,-4,-5.5,1213563.194457,23655,69.1733,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",70.76,74.99,69.9,72.68,2.82,4.04,1784732.455645,28877,73.1088,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",66.59,71,65.56,69.86,2.24,3.31,1844546.463661,32574,69.6534,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",67.05,70.33,63.65,67.62,0.56,0.84,3414429.671227,46043,67.0581,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",68.85,69.1899,66.95,67.06,-1.79,-2.6,878186.319464,18028,67.8453,{"date":269,"open":270,"high":271,"low":272,"close":259,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",67.14,69.38,66.75,2.7,4.08,1223115.294212,21247,68.5299,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",67.28,67.55,65.08,66.15,-0.76,-1.14,1437143.055856,17587,66.0478,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",63.85,68.9899,66.91,4.14,6.6,1666136.675348,23278,66.7321,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",65.225,65.29,61.91,62.77,-1.56,-2.42,1146937.854459,24050,63.2031,{"date":311,"open":312,"high":251,"low":313,"close":314,"change":152,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",65.118,64.04,64.33,0.55,1448014.082152,26434,65.3071,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",64.3,65.68,63.5,63.98,-3.88,-5.72,1526863.929611,26481,64.2374,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":111,"percent_change":111,"volume":336,"transactions":337,"vwap":338},"2026-09-11",67.76,69.19,66.53,67.86,1377368.720679,26049,67.6612,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",67.439,69.205,64.71,67.87,-0.93,-1.35,2634659.867486,40447,67.8763,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",63.07,71.24,63.0101,68.8,5.32,8.38,5086457.68718,61313,68.5313,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",63.83,66.66,61.5896,63.48,0.59,0.94,3421697.216852,43328,64.4269,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",63.18,64.98,58.12,62.89,-0.49,-0.77,5207485.019734,72344,62.1786,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",66.61,67.2,63,63.38,-3.76,-5.6,2731139.496065,41912,64.3336,{"date":395,"open":396,"high":397,"low":398,"close":270,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",67.83,68.4899,66.195,-0.69,-1.02,1292810.746641,19887,67.0896,{"date":405,"open":406,"high":240,"low":364,"close":396,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",67.92,-1.55,-2.23,1251431.731616,23777,67.6652,{"date":413,"open":414,"high":415,"low":416,"close":271,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",70.63,72.4,69.05,-1.25,-1.77,877586.871583,16607,70.0097,{"date":423,"open":424,"high":425,"low":426,"close":414,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",71.14,71.72,68.25,-0.53,-0.74,1329531.305797,22888,70.2442,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",71.6,72.2182,70.17,71.16,1.52,2.18,718446.930746,15373,71.0495,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":285,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",70.89,71.7799,69.01,69.64,-1.61,700436.278743,15364,69.9181,{"date":454,"open":455,"high":17,"low":456,"close":457,"change":132,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",71.41,69.2,70.78,1.11,593890.706826,12976,70.4066,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",72.69,72.72,69.7366,70,-3.73,-5.06,1265244.304581,21265,70.3689,{"date":474,"open":475,"high":476,"low":17,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",73.28,74.7,73.73,1.28,1.77,989647.890318,18460,73.509,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",74.38,75.1024,72.29,72.45,-2.14,-2.87,778015.840716,15983,73.1622,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",75.77,75.99,71.78,74.59,-0.23,-0.31,932904.827697,16267,74.1588,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",75.88,77.04,74.5,74.82,-3.72,-4.74,1013067.222379,20598,75.2436,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",82.04,82.1767,78,78.54,-3.5,-4.27,1472491.699414,24823,79.2401,{"date":528,"open":529,"high":530,"low":531,"close":518,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",82.14,82.9809,80.71,0.08,0.1,544049.241101,14836,81.8728,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",82.57,84.3112,81.12,81.96,-1.57,-1.88,550956.359849,13566,82.4559,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",85.255,82.09,83.53,0.64,0.77,770292.847855,16363,83.4796,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",83.7,85.27,82.17,82.89,0.85,1.04,850412.632137,19309,83.1302,{"date":570,"open":571,"high":572,"low":573,"close":518,"change":512,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",86.69,87.165,81.9588,-5.46,894701.566626,20391,83.3078,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",86.22,89.4399,85.54,86.78,2.99,3.57,1292455.871173,23048,87.3445,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",80.93,86.19,80.26,83.79,1.94,2.37,1203236.743481,23021,84.0836,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",81.58,83.48,79.36,81.85,-0.38,-0.46,1407831.180373,25072,81.2584,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",82.38,84.495,81.0834,82.23,-0.45,-0.54,1736722.958168,33062,82.9093,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",84,85.62,81.82,82.68,-3.32,-3.86,2946108.126609,47347,83.3378,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",76.74,91.34,74.07,86,11.91,16.08,9138783.701312,111955,85.9405,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",71.07,74.79,68.7183,74.09,4.85,7,1507341.548988,27247,73.0952,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",67.815,75.62,65.66,69.24,0.27,0.39,2736182.114069,40989,70.3048,{"date":667,"open":668,"high":240,"low":669,"close":670,"change":159,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",65.69,64.36,68.97,1.08,2200463.129368,32414,67.2527,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":122,"volume":682,"transactions":683,"vwap":684},"2026-07-27",68.52,69.8,63.15,68.23,0.17,1879364.841142,30764,66.2171,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",68.44,69.33,66.6,68.06,-2.45,-3.47,1412862.597621,25835,67.7286,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",67.34,70.67,66.1593,70.51,1.5,2.17,1523111.900793,26477,69.0784,{"date":708,"open":445,"high":709,"low":710,"close":447,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",72.17,67.32,-2.29,-3.21,1497069.211612,23645,69.4763,{"date":717,"open":718,"high":719,"low":698,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",69.25,71.33,71.3,5.6,8.52,1974101.798431,31539,69.7318,{"date":727,"open":387,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",65.82,62.45,65.7,3.86,6.24,1619129.588049,27956,64.781,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":711,"volume":743,"transactions":9,"vwap":741},"2026-07-17",60.51,64.29,59.35,61.84,-1.45,1820900,{"date":745,"open":237,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",67.23,61.8,63.29,-5.59,-8.12,1883100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",74.24,74.9,65.64,68.88,-4.02,-5.51,1374000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":173,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",74.64,74.66,70.28,72.9,1.25,1079600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",75,75.51,71.66,72,-5.3,-6.86,1324000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",78.26,79.27,75.85,77.3,-1.08,-1.38,852800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",77.38,80.13,74.87,78.38,3.64,4.87,1357500,{"date":797,"open":215,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",76.69,71.45,74.74,2.92,4.07,1746900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",75.21,76,70.75,71.82,-7.91,-9.92,1624400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",83.14,88.44,78.94,79.73,1.37,1.75,1889700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",88.099998,91.29,76.86,78.36,-9.98,-11.3,2306900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",83.63,94,81.43,88.34,2.54,2.96,4049300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",67.89,88.58,67.5,85.8,18.79,28.04,7006800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",63.16,67.42,60.34,67.010002,4.88,7.85,1739100,{"date":859,"open":860,"high":374,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",62.0099983,61.12,62.13,-1.98,-3.09,1991500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",65.67,65.87,61,64.11,1.12,1.78,986000,{"date":876,"open":239,"high":668,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",61.81,62.99,-2.52,-3.85,1074000,{"date":883,"open":884,"high":355,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",66.39,65.28,65.51,-5.2,-7.35,1025600,{"date":891,"open":646,"high":892,"low":893,"close":198,"change":159,"percent_change":894,"volume":895,"transactions":9,"vwap":198},"2026-06-22",71.63,69.28,1.06,881200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",68.029999,70.14,66.18,69.97,4.09,6.21,2102000,{"date":906,"open":907,"high":908,"low":756,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",68.15,69,65.88,-1.24,-1.85,895200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",69.66,71.099998,67.080002,67.12,-3.02,-4.31,902000,{"date":923,"open":924,"high":925,"low":926,"close":899,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":899},"2026-06-15",70.6,71.25,69.56,2.36,3.48,1063500,{"date":931,"open":932,"high":933,"low":314,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",66.040001,68.32,67.78,1.98,3.01,877600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",63.97,65.94,62.6,65.8,3.17,5.06,959100,{"date":948,"open":730,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",67.43,62.099998,62.63,-3.12,-4.75,1203400,{"date":956,"open":957,"high":957,"low":747,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",70.15,65.75,-2.97,-4.32,1607000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",66.010002,69.5,64.67,68.72,5.2,8.19,1789300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",69.89,70.26,63.25,63.52,-8.53,-11.84,2124500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",71.050003,73.29,68.57,72.050003,-1.75,-2.37,1701500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",78.32,79.75,72.080002,73.8,-4.58,-5.84,2195600,{"date":999,"open":1000,"high":1001,"low":807,"close":792,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":792},"2026-06-02",78.69,81.53,2.71,3.58,1861800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",72.98,77.99,72.25,75.67,3.49,4.84,2897300,{"date":1015,"open":1016,"high":1017,"low":982,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",82.52,85.9,72.18,-19.66,-21.41,7413600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",90.75,94.23,88,91.84,1.26,1.39,2836900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",94.81,95,88.23,90.58,-2.99,-3.2,2135600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",92.59,96.36,89.45,93.57,6.02,6.88,1955500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",84.57,89.4,84.14,87.55,3.91,4.67,1031000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":553,"percent_change":554,"volume":1064,"transactions":9,"vwap":1063},"2026-05-21",83.38,84.96,81.81,83.64,649300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",77.86,83.61,83,6.31,8.23,990000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":798,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":798},"2026-05-19",76.45,78.4,74.33,-2.19,-2.78,511600,{"date":1082,"open":542,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",82.5,77.9,78.88,-2.28,-2.81,876900,{"date":1090,"open":1091,"high":1092,"low":520,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",78.5,82.43,81.16,0.12,0.15,831300,{"date":1098,"open":605,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",82.86,79.5,81.040001,-1.06,-1.29,764500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1055,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",81.24,83.37,78.65,82.099998,5,1228200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",78.57,80,74.94,78.19,-1.53,-1.92,913700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",79.48,81.019997,77.92,79.72,3.42,4.48,1294200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",75.12,76.98,73.51,76.3,2.03,2.73,1059400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",78.010002,78.6,73.52,74.27,-1.21,-1.6,1547200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":872,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-06",76.099998,76.93,72.73,75.48,1.51,962100,{"date":1158,"open":774,"high":1159,"low":1160,"close":1161,"change":793,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-05",74.44,70.5,74.36,5.15,834100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",72.029999,72.15,69.43,70.72,-0.84,-1.17,777100,{"date":1174,"open":677,"high":1175,"low":710,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",71.57,71.56,2.76,4.01,627000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":355,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":355},"2026-04-30",66.5,69.29,65.22,2.86,4.34,746600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":941,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":941},"2026-04-29",64.54,65.98,63.7,2.19,3.44,635600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",62.96,64.28,62.18,63.75,-1.11,-1.71,472300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-27",67.089996,67.57,64.24,64.86,-2.01,-3.01,492100,{"date":1215,"open":1216,"high":746,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-24",63.3,66.87,5.53,9.02,928400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":106,"percent_change":533,"volume":1227,"transactions":9,"vwap":1226},"2026-04-23",61.44,62.4,59.07,61.34,814700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":703,"volume":1235,"transactions":9,"vwap":1233},"2026-04-22",60.63,61.5,60,61.28,1.3,506900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",59.59,60.74,59,59.98,0.7,1.18,857900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",57.09,59.53,55,59.28,1.05,1.8,1161100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",59.24,59.5,57.54,58.23,0.91,1.59,951000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":142,"volume":1270,"transactions":9,"vwap":1268},"2026-04-16",57.36,58.27,56.82,57.32,0.18,724900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":368,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-15",56.2,57.66,56.11,57.14,1.67,525400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1273,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1273},"2026-04-14",55.0099983,56.72,54.5,1.9,3.5,594300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":438,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",52.59,54.44,52.48,54.3,2.88,669000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":607,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-10",53.81,54.9,52.56,52.78,-0.86,1214600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",52.96,54.33,52.95,53.24,-0.04,-0.08,742900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",54.69,55.27,52.37,53.28,2.29,4.49,621600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":111,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-07",50.91,51.44,50.040001,50.99,-0.02,488000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1260,"volume":1336,"transactions":9,"vwap":1334},"2026-04-06",50.88,51.86,50.37,51,0.46,590900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":618,"percent_change":1102,"volume":1343,"transactions":9,"vwap":1342},"2026-04-02",49.57,51.83,49.24,50.54,668100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",52.53,53.14,50.85,51.080002,-0.4,-0.78,861700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-31",49.81,51.52,49.22,51.48,2.83,5.82,618400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-30",51.19,51.23,48.3,48.65,-1.82,-3.61,759100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",51.85,52.35,49.93,50.47,-2.2,-4.18,522700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-26",53.34,54.25,52.52,52.67,-1.42,-2.63,578000,{"date":1390,"open":1391,"high":1392,"low":1297,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",55.060001,55.82,54.09,-0.44,-0.81,387300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",53.66,55.47,53.46,54.53,-0.05,-0.09,618500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":252,"percent_change":565,"volume":1412,"transactions":9,"vwap":1411},"2026-03-23",56.42,57.19,54.37,54.58,577900,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",55.86,53.3,54.02,-1.84,-3.29,1668100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1415,"change":1284,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1415},"2026-03-19",52.71,56.66,52.25,3.52,1160000,{"date":1429,"open":1430,"high":1298,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",52.74,52.26,53.96,1.27,2.41,1678100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-17",53.049999,53.5,52.16,52.69,0.3,0.57,800400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":533,"percent_change":38,"volume":1451,"transactions":9,"vwap":1450},"2026-03-16",53.080002,53.44,52.2,52.39,844100,{"date":1453,"open":1454,"high":107,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-13",52.94,51.66,52.29,-0.13,-0.25,630100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",52.9,54.18,52.099998,52.42,-1.58,-2.93,748100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-11",53.84,54.62,53.47,54,0,635300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1474,"change":159,"percent_change":1029,"volume":1482,"transactions":9,"vwap":1474},"2026-03-10",53.26,55.56,52.75,744700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1479,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1479},"2026-03-09",50.9,53.57,49.89,0.88,1.68,1028000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",53.6,54.72,52.32,52.38,-3.03,-5.47,958900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":285,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-05",55.49,56.9,54.56,55.41,-2.02,621700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":543,"volume":1515,"transactions":9,"vwap":1513},"2026-03-04",58.39,58.5,56.52,56.55,-0.9,794300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-03",58.060001,59.17,56.93,57.45,-3.59,-5.88,1005300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1242,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-03-02",57.9,62.060001,56.31,61.040001,1.16,1385900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":853,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":853},"2026-02-27",61.049999,62,56.060001,-10.56,-14.89,4388400,{"date":1542,"open":1543,"high":1544,"low":718,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-26",70.62,72.31,70.9,0.61,0.87,1491200,{"date":1550,"open":1551,"high":1153,"low":1552,"close":1553,"change":1554,"percent_change":1103,"volume":1555,"transactions":9,"vwap":1553},"2026-02-25",72.46,69.07,70.29,-0.92,691300,{"date":1557,"open":217,"high":1558,"low":1559,"close":1560,"change":274,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-24",71.43,68.059998,71.21,6.08,806100,{"date":1564,"open":251,"high":1565,"low":941,"close":1566,"change":1567,"percent_change":1103,"volume":1568,"transactions":9,"vwap":1566},"2026-02-23",68.12,67.13,-0.88,687300,{"date":1570,"open":668,"high":984,"low":1571,"close":1572,"change":873,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",65.59,68.010002,2.69,896600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":252,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",65.39,66.29,64,66.23,0.37,495600,{"date":1584,"open":964,"high":1182,"low":1585,"close":1586,"change":209,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-18",65.099998,65.86,0.11,532800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-17",65.33,66.96,64.010002,65.79,-0.42,-0.63,367900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-13",64.88,67.22,63.86,66.21,0.29,0.44,487800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1386,"volume":1614,"transactions":9,"vwap":1612},"2026-02-12",67.019997,67.26,63.77,65.92,-0.95,817100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1217,"change":1546,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1217},"2026-02-11",67.99,68,65.19,0.92,725000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":101,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-10",65.74,68.3,65.45,66.26,1.55,634300,{"date":1631,"open":387,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",65.3,61.51,65.25,1.61,2.53,653900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",61.099998,64.089996,60.83,63.64,4.19,7.05,705600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":489,"volume":1654,"transactions":9,"vwap":1652},"2026-02-05",59.74,60.68,58.58,59.45,-1.3,688100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-04",60.2,62.31,59.23,60.75,0.52,0.86,801300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",63.6,64.8,59.11,60.23,-2.65,-4.21,903300,{"date":1674,"open":374,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-02",65.57,62.55,62.88,-1.16,-1.81,844600,{"date":1682,"open":1209,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-30",65.44,63.080002,64.040001,-1.86,-2.82,872200,{"date":1690,"open":1691,"high":1692,"low":1602,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-29",66.33,66.83,65.9,-0.79,-1.18,548500,{"date":1698,"open":1699,"high":1700,"low":364,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-28",67.44,69.050003,66.69,0.34,0.51,434800,{"date":1706,"open":1707,"high":1559,"low":1708,"close":1709,"change":399,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-27",67.96,66.24,66.35,-1.03,466200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",66.78,68.7,66.49,67.040001,-0.15,-0.22,449700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":544,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-23",68.81,68.96,66.74,67.19,-2.72,545300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1552,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1552},"2026-01-22",69.95,71.4,68.91,0.5,0.73,740300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":984,"change":1359,"percent_change":1742,"volume":1743,"transactions":9,"vwap":984},"2026-01-21",67.099998,69.6,65.95,4.3,961300,{"date":1745,"open":272,"high":1746,"low":1747,"close":1624,"change":1037,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1624},"2026-01-20",67.69,65.24,-4.35,746400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":208,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":208},"2026-01-16",66.62,70.77,66.050003,4.13,6.39,1516300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":501,"volume":1765,"transactions":9,"vwap":1763},"2026-01-15",66.44,66.84,64.32,64.6,-0.2,1245000,{"date":1767,"open":1768,"high":1769,"low":1579,"close":1667,"change":1170,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1667},"2026-01-14",65.54,65.99,-1.28,1071900,{"date":1773,"open":1774,"high":1700,"low":886,"close":756,"change":1467,"percent_change":523,"volume":1775,"transactions":9,"vwap":756},"2026-01-13",68.87,1696000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":984,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":984},"2026-01-12",68.13,68.75,66.7,-0.68,-0.98,1678500,{"date":1785,"open":238,"high":17,"low":1786,"close":718,"change":1119,"percent_change":1787,"volume":1788,"transactions":9,"vwap":718},"2026-01-09",69.040001,-2.16,1785700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":457,"change":1794,"percent_change":1702,"volume":1795,"transactions":9,"vwap":457},"2026-01-08",70.029999,71.53,68.48,0.24,1209300,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-07",79.81,70.19,70.54,-10.1,-12.52,2380600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-06",79.19,81.35,77.14,80.64,3.53,4.58,1024900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-05",76.96,77.82,73.78,77.11,1.95,2.59,1470500,{"date":1823,"open":1824,"high":807,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-02",72.83,75.16,4.32,6.1,938700,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-31",69.98,71.37,70.84,1.07,1.53,514400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-30",71.36,71.42,69.69,69.77,-0.3,-0.43,483000,{"date":1847,"open":1848,"high":799,"low":1849,"close":1850,"change":1851,"percent_change":1686,"volume":1852,"transactions":9,"vwap":1850},"2025-12-29",70.4,69.79,70.07,-1.33,604700,{"date":1854,"open":1167,"high":1855,"low":1856,"close":1732,"change":1857,"percent_change":378,"volume":1858,"transactions":9,"vwap":1732},"2025-12-26",72.34,71.11,-0.35,426700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":500,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-24",71.98,72.41,71.39,71.75,-0.32,318700,{"date":1868,"open":1869,"high":1870,"low":1792,"close":1861,"change":1170,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1861},"2025-12-23",72.77,73.33,-1.15,651700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1442,"percent_change":67,"volume":1879,"transactions":9,"vwap":1878},"2025-12-22",73.5,74.58,72.61,72.82,650800,{"date":1881,"open":1800,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":801,"volume":1886,"transactions":9,"vwap":1884},"2025-12-19",72.57,70.44,72.52,2.06,1006700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-18",72.67,73.13,70.27,70.46,0.48,0.69,540600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1831,"change":1901,"percent_change":1079,"volume":1902,"transactions":9,"vwap":1831},"2025-12-17",72.86,73.68,69.62,-2,566600,{"date":1904,"open":1905,"high":1870,"low":1906,"close":1861,"change":1368,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1861},"2025-12-16",72.43,71.2,-2.47,703900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":994,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":994},"2025-12-15",75.96,76.89,73.44,-1.48,-1.97,557500,{"date":1918,"open":1816,"high":1100,"low":1919,"close":1920,"change":629,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-12",74.52,75.28,-4.88,732900,{"date":1924,"open":780,"high":1925,"low":1926,"close":1927,"change":1094,"percent_change":1095,"volume":1928,"transactions":9,"vwap":1927},"2025-12-11",79.4,74.8,79.14,759800,{"date":1930,"open":827,"high":1931,"low":1932,"close":1933,"change":554,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-10",79.95,77.63,79.019997,0.98,750100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1137,"volume":1943,"transactions":9,"vwap":1941},"2025-12-09",76.15,78.8,76.010002,78.25,1.56,771800,{"date":1945,"open":1946,"high":1947,"low":509,"close":798,"change":1820,"percent_change":1285,"volume":1948,"transactions":9,"vwap":798},"2025-12-08",75.45,78.2,1041600,{"date":1950,"open":1551,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-05",75.4,71.69,74.099998,3.04,4.28,1037800,{"date":1958,"open":467,"high":1959,"low":1183,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-04",71.48,71.059998,0.95,1.36,997900,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1782,"percent_change":785,"volume":1969,"transactions":9,"vwap":1968},"2025-12-03",71.65,68.79,70.11,1605800,{"date":1971,"open":774,"high":1972,"low":1973,"close":1974,"change":681,"percent_change":1794,"volume":1975,"transactions":9,"vwap":1974},"2025-12-02",73.46,70.7,71.089996,1767100,{"date":1977,"open":1978,"high":983,"low":678,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-01",72.5,70.92,-3.26,-4.39,1299800,{"date":1984,"open":1985,"high":1986,"low":1869,"close":1987,"change":1604,"percent_change":662,"volume":1988,"transactions":9,"vwap":1987},"2025-11-28",75.010002,75.23,74.18,939500,{"date":1990,"open":1991,"high":1992,"low":1899,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-26",79.97,80.43,73.89,-17.08,-18.78,4416200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1942,"volume":2004,"transactions":9,"vwap":2002},"2025-11-25",87.62,91.18,84.7,90.97,1.4,1699600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-24",86.11,90.67,85.45,89.57,3.43,3.98,1139500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":230,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-21",83.51,87.29,80.31,86.14,3.38,966000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-20",90.62,92.79,83.17,83.32,-4.12,-4.71,1083900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-19",85,89.14,83.089996,87.44,4.35,5.24,875900,{"date":2041,"open":2042,"high":2001,"low":2043,"close":2035,"change":2044,"percent_change":1871,"volume":2045,"transactions":9,"vwap":2035},"2025-11-18",82.080002,81.5,-0.97,577800,{"date":2047,"open":580,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-17",88.75,83.059998,84.059998,-3.78,-4.3,798600,{"date":2055,"open":845,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1710,"volume":2060,"transactions":9,"vwap":2058},"2025-11-14",89.53,85.5,87.84,-0.91,706400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2048,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2048},"2025-11-13",93.17,94.5,87.089996,-6.76,-7.08,1010800,{"date":2070,"open":2071,"high":179,"low":2072,"close":2073,"change":935,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-12",94.68,93,95.51,2.12,880300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-11",92.65,95.72,92.040001,93.53,-0.89,-0.94,809400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-10",92.34,95.58,91.75,94.42,4.75,5.3,871300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1613,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-07",86.73,89.84,82.92,89.67,-1.05,951300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2024,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2024},"2025-11-06",87,94.79,86.53,4.12,4.76,1478200,{"date":2111,"open":2112,"high":2113,"low":613,"close":2114,"change":2115,"percent_change":1218,"volume":2116,"transactions":9,"vwap":2114},"2025-11-05",82.47,87.07,86.5,4.53,296100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":325,"volume":2124,"transactions":9,"vwap":2122},"2025-11-04",81.89,84.56,81.26,81.97,-3.31,424800,{"date":2126,"open":2104,"high":2127,"low":2128,"close":2129,"change":73,"percent_change":106,"volume":2130,"transactions":9,"vwap":2129},"2025-11-03",87.77,85.13,85.28,471500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":315,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-31",85.78,87.38,84.31,85.23,0.65,321600,{"date":2140,"open":2141,"high":2114,"low":2142,"close":2143,"change":2144,"percent_change":1119,"volume":2145,"transactions":9,"vwap":2143},"2025-10-30",85.49,83.57,84.68,-1.32,440600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":638,"change":1843,"percent_change":1857,"volume":2151,"transactions":9,"vwap":638},"2025-10-29",87.17,87.97,84.81,354700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-28",86.41,87.49,84.99,86.3,-0.24,-0.28,283600,{"date":2162,"open":2163,"high":836,"low":2164,"close":2165,"change":1260,"percent_change":894,"volume":2166,"transactions":9,"vwap":2165},"2025-10-27",87.35,86.47,86.54,452600,{"date":2168,"open":2169,"high":2114,"low":2170,"close":2171,"change":439,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-24",85.88,83.22,85.63,2.61,411000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-23",80.44,83.59,78.31,83.45,3.66,4.59,295300,{"date":2184,"open":2043,"high":2119,"low":2178,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-22",79.79,-3.39,-4.08,461100,{"date":2190,"open":624,"high":2191,"low":2192,"close":2193,"change":1653,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-21",84.98,82.84,83.18,-1.54,213400,{"date":2197,"open":2198,"high":638,"low":2199,"close":2200,"change":1252,"percent_change":439,"volume":2201,"transactions":9,"vwap":2200},"2025-10-20",84.16,83.73,84.48,271500,{"date":2203,"open":1069,"high":2204,"low":2205,"close":627,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":627},"2025-10-17",84.5,81.61,-1.41,-1.68,373500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1934,"volume":2216,"transactions":9,"vwap":2214},"2025-10-16",85.32,88.49,83.5,84.089996,0.82,710400,{"date":2218,"open":815,"high":2219,"low":2043,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-15",84.18,83.27,2.13,2.63,377400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":38,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-14",78.64,82.31,77.77,81.14,0.23,510700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-13",76.21,81.39,76.13,80.95,8.07,11.07,939700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-10",83.95,84.66,72.58,72.88,-11.4,-13.53,1493800,{"date":2251,"open":2252,"high":2253,"low":2098,"close":2254,"change":2255,"percent_change":1567,"volume":2256,"transactions":9,"vwap":2254},"2025-10-09",84.9,85.099998,84.28,-0.75,261700,{"date":2258,"open":2259,"high":2129,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-08",81.75,81.33,85.029999,3.45,4.23,401000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":602,"change":2270,"percent_change":1748,"volume":2271,"transactions":9,"vwap":602},"2025-10-07",85.98,86.6,80.66,-3.71,503900,{"date":2273,"open":2274,"high":2275,"low":2204,"close":2276,"change":117,"percent_change":81,"volume":2277,"transactions":9,"vwap":2276},"2025-10-06",85.59,87.099998,85.29,452400,{"date":2279,"open":2280,"high":2155,"low":2281,"close":2198,"change":2282,"percent_change":1086,"volume":2283,"transactions":9,"vwap":2198},"2025-10-03",87.029999,84.010002,-1.96,463000,{"date":2285,"open":2114,"high":2286,"low":2287,"close":2288,"change":565,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-02",86.99,84.49,86.12,1.22,467300,{"date":2292,"open":1093,"high":2293,"low":1093,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-01",85.97,85.080002,2.56,3.1,590700,{"date":2299,"open":2300,"high":2281,"low":2301,"close":1016,"change":501,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1016},"2025-09-30",82.83,81.22,-0.37,469300,{"date":2305,"open":2050,"high":2306,"low":2307,"close":2300,"change":617,"percent_change":618,"volume":2308,"transactions":9,"vwap":2300},"2025-09-29",85.15,82.29,433800,{"date":2310,"open":2311,"high":2050,"low":1110,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-26",83.42,83.28,-0.12,-0.14,361600,{"date":2317,"open":2318,"high":2050,"low":2319,"close":2320,"change":1770,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-25",82.9,81.93,83.4,-1.51,357300,{"date":2324,"open":2104,"high":2104,"low":833,"close":2143,"change":21,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2143},"2025-09-24",-2.7,519900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2280,"change":2332,"percent_change":1901,"volume":2333,"transactions":9,"vwap":2280},"2025-09-23",89,89.24,85.6,-1.78,708100,{"date":2335,"open":2336,"high":2337,"low":2192,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-22",83.35,89.29,88.81,5.88,7.09,1182600,{"date":2343,"open":2344,"high":2050,"low":2345,"close":2346,"change":1604,"percent_change":152,"volume":2347,"transactions":9,"vwap":2346},"2025-09-19",82.62,81.8,82.93,1647400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":838,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-18",82.3,83.12,81,82.64,3.71,1897300,{"date":2357,"open":2358,"high":2359,"low":2226,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-17",79.080002,81.2,79.68,0.54,0.68,794100,{"date":2365,"open":2366,"high":1093,"low":2367,"close":1927,"change":2368,"percent_change":1506,"volume":2369,"transactions":9,"vwap":1927},"2025-09-16",80.8,78.42,-1.63,887000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":127,"percent_change":1734,"volume":2376,"transactions":9,"vwap":2375},"2025-09-15",80.55,82.74,80.019997,80.77,487500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-12",83.080002,83.099998,79.87,80.37,-2.77,-3.33,478500,{"date":2387,"open":2388,"high":2287,"low":2389,"close":815,"change":2390,"percent_change":1350,"volume":2391,"transactions":9,"vwap":815},"2025-09-11",83.94,82.4,-0.33,549300,{"date":2393,"open":2114,"high":2394,"low":1069,"close":2395,"change":1171,"percent_change":785,"volume":2396,"transactions":9,"vwap":2395},"2025-09-10",86.76,83.47,694000,{"date":2398,"open":2399,"high":1061,"low":2400,"close":2401,"change":2137,"percent_change":554,"volume":2402,"transactions":9,"vwap":2401},"2025-09-09",83.19,82.97,84.64,460600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1029,"volume":2410,"transactions":9,"vwap":2408},"2025-09-08",84.080002,85.089996,82.67,83.99,1.15,623900,{"date":2412,"open":1083,"high":2311,"low":2413,"close":2192,"change":2414,"percent_change":1137,"volume":2415,"transactions":9,"vwap":2192},"2025-09-05",81.42,1.65,790200,{"date":2417,"open":2418,"high":2419,"low":827,"close":2420,"change":2421,"percent_change":927,"volume":2422,"transactions":9,"vwap":2420},"2025-09-04",79.28,81.3,81.19,1.87,1219500,{"date":2424,"open":2375,"high":2352,"low":2178,"close":2425,"change":2255,"percent_change":2083,"volume":2426,"transactions":9,"vwap":2425},"2025-09-03",79.32,911300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-02",79.53,80.5,75.57,80.07,-2.41,-2.92,2197400,{"date":2437,"open":2213,"high":2438,"low":2366,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-29",93.44,82.48,11.85,16.78,7163500,{"date":2444,"open":1978,"high":2445,"low":2446,"close":414,"change":1653,"percent_change":1679,"volume":2447,"transactions":9,"vwap":414},"2025-08-28",73.6,70.47,1996100,{"date":2449,"open":1799,"high":229,"low":2450,"close":2451,"change":2003,"percent_change":935,"volume":2452,"transactions":9,"vwap":2451},"2025-08-27",70.010002,71.93,610400,{"date":2454,"open":1892,"high":1166,"low":2455,"close":2456,"change":2313,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-26",70.080002,70.53,-0.17,579700,{"date":2460,"open":17,"high":774,"low":2461,"close":2462,"change":1103,"percent_change":263,"volume":2463,"transactions":9,"vwap":2462},"2025-08-25",70.59,70.65,806400,{"date":2465,"open":1752,"high":774,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-22",66.27,71.94,5.92,8.97,966200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1894,"volume":2478,"transactions":9,"vwap":2476},"2025-08-21",64.39,66.42,64.21,66.019997,0.45,498300,{"date":2480,"open":1571,"high":283,"low":374,"close":1675,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1675},"2025-08-20",-0.67,-1.01,446700,{"date":2485,"open":670,"high":670,"low":2486,"close":1708,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1708},"2025-08-19",65.71,-2.73,-3.96,450300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":670,"change":935,"percent_change":838,"volume":2495,"transactions":9,"vwap":670},"2025-08-18",66.93,69.18,66.9,369000,{"date":2497,"open":1793,"high":1793,"low":283,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-15",66.99,-1.59,-2.32,426400,{"date":2503,"open":332,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1613,"volume":2508,"transactions":9,"vwap":2506},"2025-08-14",68.74,66.72,68.58,-0.66,502900,{"date":2510,"open":206,"high":2511,"low":687,"close":660,"change":209,"percent_change":533,"volume":2512,"transactions":9,"vwap":660},"2025-08-13",70.42,828900,{"date":2514,"open":2515,"high":456,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-12",65,64.5,69.17,4.81,7.47,620900,{"date":2522,"open":1626,"high":2523,"low":2524,"close":669,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":669},"2025-08-11",65.55,64.22,-0.19,-0.29,508100,{"date":2529,"open":2530,"high":1763,"low":860,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-08",63.13,64.55,1.66,2.64,384700,{"date":2536,"open":2537,"high":2537,"low":2538,"close":377,"change":127,"percent_change":553,"volume":2539,"transactions":9,"vwap":377},"2025-08-07",63.89,61.73,484600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2059,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-06",62.79,62.91,61.31,62.49,-1.44,315200,{"date":2549,"open":1190,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1613,"volume":2554,"transactions":9,"vwap":2552},"2025-08-05",64.95,62.54,63.4,-0.61,345000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":1593,"change":661,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1593},"2025-08-04",64.79,65.46,63.56,0.42,441700,{"date":2563,"open":1579,"high":2564,"low":2565,"close":2566,"change":21,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-01",64.83,61.67,63.74,-3.56,528600,{"date":2570,"open":2571,"high":670,"low":1747,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-31",67.31,66.089996,-1.52,-2.25,601200,{"date":2577,"open":688,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2321,"volume":2582,"transactions":9,"vwap":2580},"2025-07-30",69.84,66.82,67.61,-1.04,544700,{"date":2584,"open":2585,"high":2467,"low":2586,"close":15,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":15},"2025-07-29",70.8,68.36,-1.34,-1.91,503600,{"date":2591,"open":1778,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-28",70.059998,67.8,69.99,2.67,3.97,572800,{"date":2599,"open":2600,"high":1618,"low":689,"close":710,"change":1844,"percent_change":1596,"volume":2601,"transactions":9,"vwap":710},"2025-07-25",67.6,372500,{"date":2603,"open":217,"high":1625,"low":1725,"close":2604,"change":1719,"percent_change":1865,"volume":2605,"transactions":9,"vwap":2604},"2025-07-24",67.75,296500,{"date":2607,"open":2608,"high":2609,"low":1578,"close":2610,"change":1718,"percent_change":1719,"volume":2611,"transactions":9,"vwap":2610},"2025-07-23",68.24,68.29,67.97,733400,{"date":2613,"open":973,"high":457,"low":2614,"close":1565,"change":2368,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1565},"2025-07-22",67.84,-2.34,560400,{"date":2618,"open":2619,"high":1753,"low":2620,"close":2621,"change":1581,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-21",69.35,69.13,69.75,0.53,478900,{"date":2625,"open":424,"high":424,"low":2626,"close":271,"change":2627,"percent_change":305,"volume":2628,"transactions":9,"vwap":271},"2025-07-18",69.34,-1.1,590200,{"date":2630,"open":2631,"high":2632,"low":844,"close":2633,"change":2634,"percent_change":231,"volume":2635,"transactions":9,"vwap":2633},"2025-07-17",68.18,71.44,70.48,2.74,755100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":207,"change":1531,"percent_change":2641,"volume":2642,"transactions":9,"vwap":207},"2025-07-16",66.47,68.46,65.97,1.74,577700,{"date":2644,"open":2645,"high":1625,"low":2646,"close":2647,"change":1702,"percent_change":1703,"volume":2648,"transactions":9,"vwap":2647},"2025-07-15",67.46,66.51,66.58,703800,{"date":2650,"open":2651,"high":1601,"low":2652,"close":1708,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1708},"2025-07-14",65.91,63.39,-0.64,-0.96,790100,{"date":2657,"open":2658,"high":2659,"low":1693,"close":2660,"change":2661,"percent_change":1301,"volume":2662,"transactions":9,"vwap":2660},"2025-07-11",66.48,68.16,66.88,-0.58,498000,{"date":2664,"open":2665,"high":2666,"low":1714,"close":2645,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2645},"2025-07-10",68.089996,68.62,-0.56,-0.82,591500,{"date":2671,"open":2672,"high":2673,"low":1760,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-09",67.11,68.37,68.019997,1.21,1.81,506200,{"date":2679,"open":2646,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-08",67.94,66.099998,66.81,1.24,1.89,563800,{"date":2687,"open":2688,"high":2689,"low":2515,"close":1675,"change":986,"percent_change":264,"volume":2690,"transactions":9,"vwap":1675},"2025-07-07",66.4,66.79,569800,{"date":2692,"open":237,"high":907,"low":2523,"close":710,"change":191,"percent_change":2693,"volume":2694,"transactions":9,"vwap":710},"2025-07-03",1.72,512300,{"date":2696,"open":2697,"high":1708,"low":2698,"close":900,"change":2641,"percent_change":273,"volume":2699,"transactions":9,"vwap":900},"2025-07-02",64.25,63.9,647900,{"date":2701,"open":2515,"high":2558,"low":304,"close":2702,"change":2368,"percent_change":1907,"volume":2703,"transactions":9,"vwap":2702},"2025-07-01",64.44,1006600,{"date":2705,"open":746,"high":2706,"low":1619,"close":2707,"change":2708,"percent_change":1914,"volume":2709,"transactions":9,"vwap":2707},"2025-06-30",67.35,66.07,-0.99,969700,{"date":2711,"open":1723,"high":982,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-27",65.58,67.059998,-2.24,-3.23,2745800,{"date":2718,"open":943,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-26",69.45,64.76,69.3,4.41,6.8,2146700,{"date":2726,"open":2727,"high":1632,"low":860,"close":2728,"change":273,"percent_change":1186,"volume":2729,"transactions":9,"vwap":2728},"2025-06-25",62.58,64.89,2329500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-24",53,62.26,52.5,62.19,10.62,20.59,4799200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-23",51.33,52.21,50.39,51.57,-0.11,-0.21,493600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2574,"volume":2755,"transactions":9,"vwap":2753},"2025-06-20",53.54,53.99,51.55,51.68,-1.19,861100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1893,"percent_change":1620,"volume":2762,"transactions":9,"vwap":2761},"2025-06-18",52.43,53.18,52.049999,52.87,803900,{"date":2764,"open":1373,"high":1300,"low":2752,"close":1450,"change":1475,"percent_change":1475,"volume":2765,"transactions":9,"vwap":1450},"2025-06-17",788400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":1450,"change":2532,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1450},"2025-06-16",51.61,52.82,51.4,3.27,700200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":691,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-13",52.28,52.57,50.59,50.73,-4.61,750000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2759,"change":2059,"percent_change":2207,"volume":2786,"transactions":9,"vwap":2759},"2025-06-12",53.73,54.41,53.09,498700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":1393,"change":1395,"percent_change":1914,"volume":2792,"transactions":9,"vwap":1393},"2025-06-11",55.5,55.83,53.68,753100,{"date":2794,"open":2795,"high":2789,"low":2796,"close":1298,"change":2622,"percent_change":2797,"volume":2798,"transactions":9,"vwap":1298},"2025-06-10",54.97,54.12,0.97,785900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":1410,"change":132,"percent_change":2804,"volume":2805,"transactions":9,"vwap":1410},"2025-06-09",53.4,55.33,53.39,1.46,910700,{"date":2807,"open":1441,"high":2808,"low":1495,"close":2809,"change":2810,"percent_change":793,"volume":2811,"transactions":9,"vwap":2809},"2025-06-06",54.15,53.59,1.88,984300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-05",53.75,54.07,51.46,51.71,-1.83,-3.42,1250600,{"date":2822,"open":1283,"high":1502,"low":2734,"close":2750,"change":2390,"percent_change":2553,"volume":2823,"transactions":9,"vwap":2750},"2025-06-04",1087700,{"date":2825,"open":1347,"high":2826,"low":1300,"close":2827,"change":2828,"percent_change":81,"volume":2829,"transactions":9,"vwap":2827},"2025-06-03",54.76,53.87,0.71,1281100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1661,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-02",52.6,53.36,51.49,53.16,0.99,1669500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-30",59.099998,59.56,50.5,52.64,-9.36,-15.1,4460200,{"date":2848,"open":1643,"high":1643,"low":2849,"close":1536,"change":1350,"percent_change":2653,"volume":2850,"transactions":9,"vwap":1536},"2025-05-29",61.2,1588300,{"date":2852,"open":387,"high":2853,"low":2854,"close":1224,"change":1310,"percent_change":1457,"volume":2855,"transactions":9,"vwap":1224},"2025-05-28",63.62,61.92,659300,{"date":2857,"open":2853,"high":2858,"low":2859,"close":2860,"change":1581,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-27",63.73,62.02,62.48,0.6,830200,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":1710,"percent_change":2368,"volume":2868,"transactions":9,"vwap":2867},"2025-05-23",60.88,62.56,62.11,479000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":617,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-22",63.43,64.61,62.61,63.14,-0.71,684400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1781,"percent_change":1102,"volume":2883,"transactions":9,"vwap":2882},"2025-05-21",63.2,66.31,62.92,63.59,1077600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1961,"percent_change":702,"volume":1588,"transactions":9,"vwap":2889},"2025-05-20",62.75,64.57,62.52,64.27,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2893,"change":2525,"percent_change":1843,"volume":2895,"transactions":9,"vwap":2893},"2025-05-19",61.36,63.32,61.0099983,460300,{"date":2897,"open":2898,"high":2858,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-16",62.83,62.36,63.51,0.89,1.42,653300,{"date":2905,"open":2906,"high":2907,"low":1232,"close":2908,"change":2902,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-15",60.36,62.68,62.62,2.32,640700,{"date":2912,"open":2865,"high":2913,"low":2914,"close":2849,"change":2361,"percent_change":2901,"volume":2915,"transactions":9,"vwap":2849},"2025-05-14",61.25,60.029999,689500,{"date":2917,"open":2918,"high":2919,"low":1240,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-13",59.27,60.76,60.66,2.11,3.6,527800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-12",57.88,59.65,57.17,58.55,4.7,8.73,786300,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":101,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-09",53.77,54.99,53.37,53.85,1.91,569300,{"date":2942,"open":2943,"high":1399,"low":2944,"close":2945,"change":1252,"percent_change":1810,"volume":2946,"transactions":9,"vwap":2945},"2025-05-08",52.24,51.76,52.84,664900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-07",50.18,51.25,49.18,51.040001,1.23,2.47,431200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":1355,"change":2390,"percent_change":2507,"volume":2961,"transactions":9,"vwap":1355},"2025-05-06",48.81,50.25,48.55,558200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2526,"percent_change":2661,"volume":2968,"transactions":9,"vwap":2967},"2025-05-05",49.88,50.82,49.6,50.14,331600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-02",49.48,50.64,49.3,50.43,2.27,4.71,539800,{"date":2979,"open":2980,"high":1341,"low":2981,"close":2982,"change":681,"percent_change":152,"volume":2983,"transactions":9,"vwap":2982},"2025-05-01",48.95,48.09,48.16,432600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":564,"percent_change":1252,"volume":2990,"transactions":9,"vwap":2989},"2025-04-30",45.78,48.13,45.2,47.99,485500,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":1718,"percent_change":1865,"volume":2997,"transactions":9,"vwap":2996},"2025-04-29",46.79,47.81,46.75,47.14,401800,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2159,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-04-28",47.28,48.28,46.36,47.29,-0.59,354200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1260,"percent_change":1819,"volume":3012,"transactions":9,"vwap":3011},"2025-04-25",46.28,47.79,46.22,47.57,362200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":793,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-04-24",43.82,46.71,43.71,46.66,8.46,609400,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-04-23",43.9,45.32,42.97,43.02,2.07,5.05,906200,{"date":183,"open":3031,"high":3032,"low":143,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},42.38,43,40.95,-1.43,-3.37,1880700]